4719東証P貸借
業種 情報・通信業
アルファシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675 (24/02/09) | 2,425 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,675 (24/02/09) | 2,425 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,375 | 3,525 | 3,350 | 3,425 | +20 | +0.6 | 62,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 4,290 | 4,300 | 4,105 | 4,135 | -155 | -3.6 | 30,500 |
| 2/17 | 4,195 | 4,340 | 4,115 | 4,290 | +125 | +3.0 | 21,200 |
| 2/10 | 3,985 | 4,290 | 3,985 | 4,165 | +180 | +4.5 | 54,700 |
| 2/3 | 4,130 | 4,200 | 3,960 | 3,985 | -185 | -4.4 | 38,300 |
| 1/27 | 3,960 | 4,230 | 3,960 | 4,170 | +210 | +5.3 | 28,900 |
| 1/20 | 3,830 | 4,140 | 3,820 | 3,960 | +95 | +2.5 | 25,700 |
| 1/13 | 3,870 | 3,925 | 3,790 | 3,865 | +25 | +0.7 | 22,300 |
| 1/6 | 4,105 | 4,105 | 3,710 | 3,840 | -295 | -7.1 | 18,300 |
| 12/30 | 4,105 | 4,180 | 4,015 | 4,135 | +130 | +3.3 | 30,500 |
| 12/23 | 4,125 | 4,235 | 3,950 | 4,005 | -150 | -3.6 | 37,100 |
| 12/16 | 4,210 | 4,250 | 4,135 | 4,155 | -120 | -2.8 | 34,100 |
| 12/9 | 4,120 | 4,300 | 4,055 | 4,275 | +135 | +3.3 | 33,300 |
| 12/2 | 4,460 | 4,480 | 4,110 | 4,140 | -345 | -7.7 | 29,200 |
| 11/25 | 4,315 | 4,590 | 4,310 | 4,485 | +170 | +3.9 | 21,200 |
| 11/18 | 4,330 | 4,350 | 4,230 | 4,315 | -10 | -0.2 | 21,200 |
| 11/11 | 4,100 | 4,370 | 4,090 | 4,325 | +240 | +5.9 | 37,100 |
| 11/4 | 4,415 | 4,430 | 4,085 | 4,085 | -270 | -6.2 | 29,700 |
| 10/28 | 4,285 | 4,435 | 4,185 | 4,355 | +50 | +1.2 | 70,500 |
| 10/21 | 4,230 | 4,460 | 4,150 | 4,305 | +5 | +0.1 | 57,800 |
| 10/14 | 4,220 | 4,340 | 4,000 | 4,300 | +10 | +0.2 | 45,700 |
| 10/7 | 4,120 | 4,375 | 4,035 | 4,290 | +200 | +4.9 | 47,500 |
| 9/30 | 4,250 | 4,250 | 3,910 | 4,090 | -160 | -3.8 | 65,300 |
| 9/22 | 4,265 | 4,345 | 4,215 | 4,250 | -15 | -0.4 | 25,100 |
| 9/16 | 4,435 | 4,435 | 4,220 | 4,265 | -130 | -3.0 | 41,400 |
| 9/9 | 4,350 | 4,425 | 4,120 | 4,395 | +40 | +0.9 | 58,100 |
| 9/2 | 4,620 | 4,760 | 4,355 | 4,355 | -405 | -8.5 | 41,300 |
| 8/26 | 4,640 | 4,770 | 4,535 | 4,760 | +160 | +3.5 | 26,400 |
| 8/19 | 4,735 | 4,740 | 4,535 | 4,600 | -135 | -2.9 | 26,100 |
| 8/12 | 4,960 | 5,050 | 4,715 | 4,735 | -235 | -4.7 | 37,300 |
| 8/5 | 4,980 | 5,050 | 4,840 | 4,970 | +60 | +1.2 | 24,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
